Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Environmmtl Tectonic (OP: ETCC )

1.600 -0.060 (-3.61%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.8002 0.8002 0.7205 0.7999 22,004 -0.00(-0.04%)
Jan 29, 2024 0.8002 0 -0.06(-6.95%)
Jan 23, 2024 0.8600 0 -0.02(-2.27%)
Jan 22, 2024 0.8502 0.9300 0.8500 0.8800 13,010 +0.01(+1.15%)
Jan 19, 2024 0.8700 0.8700 0.8700 0.8700 200 +0.02(+2.35%)
Jan 18, 2024 0.8312 0.8500 0.8312 0.8500 15,877 -0.02(-1.79%)
Jan 17, 2024 0.8738 0.8900 0.8458 0.8655 2,199 +0.01(+0.64%)
Jan 16, 2024 0.8199 0.8600 0.8000 0.8600 40,808 +0.08(+10.24%)
Jan 12, 2024 0.7400 0.7801 0.7400 0.7801 7,000 +0.01(+1.31%)
Jan 11, 2024 0.7600 0.7700 0.7310 0.7700 7,010 +0.01(+1.32%)
Jan 10, 2024 0.7006 0.7700 0.7006 0.7600 2,591 +0.06(+8.49%)
Jan 09, 2024 0.7399 0.7675 0.7005 0.7005 9,285 -0.04(-5.20%)
Jan 08, 2024 0.7250 0.7389 0.6600 0.7389 23,936 +0.04(+5.56%)
Jan 05, 2024 0.7299 0.7300 0.6202 0.7000 12,525 +0.06(+9.24%)
Jan 03, 2024 0.6408 0 -0.09(-12.22%)
Jan 02, 2024 0.7300 0.7300 0.7300 0.7300 1,500 -0.01(-1.20%)
Dec 28, 2023 0.7389 33 +0.13(+21.13%)
Dec 26, 2023 0.6100 0 +0.03(+5.14%)
Dec 22, 2023 0.7595 0.7595 0.5802 0.5802 3,000 -0.12(-17.11%)
Dec 21, 2023 0.7000 0.7000 0.7000 0.7000 2,025 +0.07(+11.82%)
Dec 20, 2023 0.6260 0.6260 0.6260 0.6260 100 -0.12(-15.86%)
Dec 19, 2023 0.7440 0.7440 0.7440 0.7440 2,504 +0.00(+0.00%)
Dec 18, 2023 0.8049 0.8049 0.7440 0.7440 256 +0.11(+17.61%)
Dec 12, 2023 0.6326 0 +0.06(+10.98%)
Dec 07, 2023 0.5700 0 +0.02(+3.64%)
Dec 06, 2023 0.6450 0.6500 0.5500 0.5500 26,375 -0.10(-15.06%)
Dec 04, 2023 0.6475 0 -0.04(-5.13%)
Dec 01, 2023 0.6300 0.6825 0.6300 0.6825 1,500 +0.05(+8.33%)
Nov 30, 2023 0.6650 0.6650 0.6300 0.6300 1,000 -0.01(-2.17%)
Nov 28, 2023 0.6440 0 -0.01(-0.92%)
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 300 +0.02(+3.17%)
Nov 16, 2023 0.6300 0 +0.01(+0.80%)
Nov 15, 2023 0.6320 0.6320 0.6250 0.6250 1,100 -0.01(-0.92%)
Nov 13, 2023 0.6308 0 -0.04(-5.85%)
Nov 09, 2023 0.6700 0 -0.07(-9.61%)
Nov 07, 2023 0.7412 0 +0.02(+2.94%)
Nov 03, 2023 0.7200 0 +0.09(+14.27%)
Oct 31, 2023 0.6301 9 -0.02(-2.72%)
Oct 26, 2023 0.6477 0 +0.03(+4.47%)
Oct 24, 2023 0.6200 0 -0.19(-22.98%)
Oct 17, 2023 0.8050 60 +0.06(+7.33%)
Oct 16, 2023 0.7500 0.7500 0.7500 0.7500 175 +0.01(+1.35%)
Oct 13, 2023 0.7775 0.7775 0.7400 0.7400 2,440 +0.01(+1.37%)
Oct 12, 2023 0.7230 0.7300 0.7230 0.7300 14,964 +0.02(+2.82%)
Oct 11, 2023 0.7100 0.7100 0.7100 0.7100 1,900 +0.10(+17.34%)
Oct 04, 2023 0.6051 0 +0.00(+0.00%)
Oct 02, 2023 0.6051 0 -0.26(-30.36%)
Sep 26, 2023 0.8689 0 +0.17(+25.20%)
Sep 25, 2023 0.6940 0.6940 0.6940 0.6940 7,325 +0.00(+0.58%)
Sep 21, 2023 0.6900 0 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.6900 0.6900 0.6900 1,625 +0.01(+1.02%)
Sep 18, 2023 0.6830 0 -0.01(-1.59%)
Sep 15, 2023 0.6951 0.6951 0.6940 0.6940 4,983 -0.02(-2.81%)
Sep 12, 2023 0.7141 0 +0.02(+2.88%)
Sep 08, 2023 0.6941 0 -0.04(-6.05%)
Sep 05, 2023 0.7388 0 +0.05(+7.07%)
Aug 30, 2023 0.6900 0 -0.00(-0.23%)
Aug 24, 2023 0.6916 0 +0.00(+0.23%)
Aug 23, 2023 0.8400 0.8600 0.6900 0.6900 2,799 -0.21(-22.91%)
Aug 22, 2023 0.8950 0.8950 0.8950 0.8950 505 +0.07(+8.35%)
Aug 16, 2023 0.8260 0 +0.01(+0.62%)
Aug 14, 2023 0.8209 0 -0.01(-1.07%)
Aug 08, 2023 0.8298 0 +0.01(+1.20%)
Aug 07, 2023 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
Aug 04, 2023 0.8200 0.8200 0.8200 0.8200 500 +0.12(+17.14%)
Aug 03, 2023 0.7000 0.7000 0.7000 0.7000 15,325 -0.20(-22.22%)
Aug 02, 2023 0.8488 0.9000 0.8488 0.9000 1,682 +0.16(+21.65%)
Aug 01, 2023 0.6964 0.7398 0.6900 0.7398 39,052 -0.00(-0.03%)
Jul 28, 2023 0.7400 0 +0.03(+3.83%)
Jul 26, 2023 0.7127 0 +0.00(+0.38%)
Jul 24, 2023 0.7100 65 +0.01(+1.43%)
Jul 21, 2023 0.7250 0.7250 0.7000 0.7000 2,500 +0.01(+1.38%)
Jul 20, 2023 0.6905 0.6905 0.6905 0.6905 200 -0.09(-12.07%)
Jul 18, 2023 0.7853 10 -0.01(-1.84%)
Jul 14, 2023 0.8000 6 +0.04(+4.97%)
Jul 13, 2023 0.7620 0.8000 0.7620 0.7621 9,742 -0.02(-2.92%)
Jul 11, 2023 0.7850 0 +0.02(+1.95%)
Jul 07, 2023 0.7700 0 +0.01(+0.68%)
Jul 06, 2023 0.7648 0.7648 0.7648 0.7648 500 -0.02(-1.95%)
Jul 03, 2023 0.7800 0 +0.03(+4.00%)
Jun 30, 2023 0.7100 0.8100 0.7025 0.7500 54,632 +0.10(+15.38%)
Jun 29, 2023 0.6300 0.6700 0.6300 0.6500 15,750 -0.02(-2.99%)
Jun 28, 2023 0.6800 0.6800 0.6700 0.6700 7,040 -0.05(-6.94%)
Jun 26, 2023 0.7200 0 +0.00(+0.00%)
Jun 23, 2023 0.7200 0.7200 0.7200 0.7200 268 +0.05(+7.46%)
Jun 22, 2023 0.7000 0.7000 0.6700 0.6700 2,468 -0.02(-2.90%)
Jun 20, 2023 0.6900 0 -0.01(-1.43%)
Jun 16, 2023 0.7000 0.7063 0.6900 0.7000 28,175 +0.01(+1.66%)
Jun 15, 2023 0.6900 0.6900 0.6886 0.6886 2,925 +0.29(+72.15%)
May 08, 2023 0.4030 0.4050 0.3601 0.4000 35,000 -0.00(-0.50%)
May 04, 2023 0.4020 0 -0.04(-8.64%)
May 03, 2023 0.4000 0.4400 0.4000 0.4400 5,125 +0.05(+12.76%)
May 02, 2023 0.4100 0.4100 0.3100 0.3902 62,005 -0.06(-13.29%)
Apr 28, 2023 0.4500 94 +0.04(+9.76%)
Apr 25, 2023 0.4100 0 +0.01(+2.50%)
Apr 24, 2023 0.4200 0.4500 0.4000 0.4000 45,127 -0.07(-14.68%)
Apr 21, 2023 0.4000 0.4688 0.4000 0.4688 1,100 +0.00(+0.21%)
Apr 20, 2023 0.4000 0.4678 0.4000 0.4678 703 +0.04(+8.24%)
Apr 19, 2023 0.4322 0.4322 0.4322 0.4322 500 +0.01(+2.90%)
Apr 18, 2023 0.4500 0.4500 0.4200 0.4200 14,070 +0.00(+0.00%)
Apr 17, 2023 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 14, 2023 0.4300 0.4300 0.4300 0.4300 100 +0.02(+3.86%)
Apr 12, 2023 0.4140 0 +0.04(+11.89%)
Apr 11, 2023 0.4500 0.4671 0.3700 0.3700 30,000 -0.09(-19.57%)
Apr 04, 2023 0.4600 0 -0.02(-4.17%)
Apr 03, 2023 0.4800 0.4800 0.4800 0.4800 1,028 -0.03(-5.33%)
Mar 29, 2023 0.5070 0 -0.04(-7.82%)
Mar 24, 2023 0.5500 0 -0.01(-0.90%)
Mar 23, 2023 0.4400 0.5650 0.4400 0.5550 4,000 +0.12(+26.14%)
Mar 22, 2023 0.4400 0.4500 0.4400 0.4400 7,010 -0.03(-6.38%)
Mar 21, 2023 0.4700 0.4700 0.4700 0.4700 1,101 +0.00(+0.00%)
Mar 20, 2023 0.4500 0.4900 0.4500 0.4700 11,250 +0.06(+14.63%)
Mar 17, 2023 0.4500 0.4500 0.4100 0.4100 1,000 -0.12(-22.61%)
Mar 15, 2023 0.5298 0 +0.10(+23.18%)
Mar 14, 2023 0.5000 0.5000 0.3801 0.4301 3,400 -0.08(-15.67%)
Mar 13, 2023 0.5400 0.6100 0.4100 0.5100 46,036 -0.09(-15.00%)
Mar 10, 2023 0.6000 0.6200 0.6000 0.6000 14,833 -0.02(-3.24%)
Mar 09, 2023 0.6599 0.6599 0.6201 0.6201 8,945 -0.03(-5.33%)
Mar 08, 2023 0.6899 0.6900 0.6550 0.6550 6,536 -0.03(-5.06%)
Mar 07, 2023 0.6375 0.6899 0.6200 0.6899 9,792 +0.07(+11.27%)
Mar 06, 2023 0.6200 0.6899 0.6200 0.6200 12,535 +0.01(+1.64%)
Mar 03, 2023 0.5600 0.6700 0.5600 0.6100 53,249 +0.05(+8.93%)
Mar 02, 2023 0.6000 0.6000 0.5400 0.5600 3,984 +0.02(+3.70%)
Mar 01, 2023 0.5700 0.5700 0.5400 0.5400 1,468 -0.04(-6.88%)
Feb 28, 2023 0.5350 0.5799 0.5350 0.5799 6,453 +0.04(+7.89%)
Feb 27, 2023 0.5501 0.5501 0.5300 0.5375 55,446 -0.05(-8.54%)
Feb 24, 2023 0.6600 0.6700 0.5500 0.5877 29,176 -0.11(-16.04%)
Feb 23, 2023 0.6900 0.7350 0.6900 0.7000 6,160 -0.01(-1.41%)
Feb 22, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Feb 21, 2023 0.7800 0.7800 0.6762 0.7100 25,360 -0.00(-0.07%)
Feb 17, 2023 0.7101 0.8000 0.7101 0.7105 25,317 -0.04(-5.41%)
Feb 16, 2023 0.7751 0.7751 0.7300 0.7511 9,116 -0.05(-6.11%)
Feb 15, 2023 0.7800 0.8000 0.7000 0.8000 29,923 +0.03(+3.23%)
Feb 14, 2023 0.7575 0.7750 0.7400 0.7750 12,216 +0.00(+0.00%)
Feb 13, 2023 0.8300 0.8300 0.7100 0.7750 50,058 -0.03(-3.25%)
Feb 10, 2023 0.8100 0.8550 0.7647 0.8010 31,960 +0.02(+2.69%)
Feb 09, 2023 0.8520 0.9000 0.6235 0.7800 180,704 -0.09(-10.34%)
Feb 08, 2023 0.9000 1.140 0.8600 0.8700 217,150 -0.03(-3.33%)
Feb 07, 2023 1.350 1.570 0.8860 0.9000 883,815 -0.99(-52.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.